Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 223.21 | 224.41 | 219.41 | 224.39 | 956,411 | +1.20(+0.54%) |
Apr 29, 2021 | 224.49 | 224.49 | 219.81 | 223.18 | 946,509 | +0.68(+0.31%) |
Apr 28, 2021 | 229.79 | 229.89 | 222.24 | 222.50 | 1,201,252 | -6.89(-3.00%) |
Apr 27, 2021 | 222.68 | 230.00 | 222.25 | 229.39 | 904,259 | +8.62(+3.91%) |
Apr 26, 2021 | 225.31 | 226.81 | 220.25 | 220.76 | 916,383 | -4.10(-1.82%) |
Apr 23, 2021 | 217.77 | 226.28 | 216.49 | 224.87 | 1,584,484 | +8.13(+3.75%) |
Apr 22, 2021 | 213.29 | 222.13 | 208.19 | 216.73 | 3,278,416 | +28.17(+14.94%) |
Apr 21, 2021 | 188.15 | 190.33 | 187.65 | 188.56 | 931,451 | +0.42(+0.22%) |
Apr 20, 2021 | 185.59 | 189.72 | 185.38 | 188.14 | 642,615 | +2.56(+1.38%) |
Apr 19, 2021 | 185.47 | 186.23 | 184.52 | 185.58 | 522,378 | -1.36(-0.73%) |
Apr 16, 2021 | 185.09 | 187.55 | 184.27 | 186.94 | 819,007 | +2.57(+1.40%) |
Apr 15, 2021 | 183.66 | 185.00 | 183.01 | 184.37 | 362,415 | +2.76(+1.52%) |
Apr 14, 2021 | 182.81 | 184.03 | 181.09 | 181.61 | 412,978 | -2.41(-1.31%) |
Apr 13, 2021 | 182.57 | 185.09 | 182.18 | 184.02 | 468,901 | +0.75(+0.41%) |
Apr 12, 2021 | 182.25 | 183.46 | 181.19 | 183.26 | 292,442 | +1.38(+0.76%) |
Apr 09, 2021 | 179.61 | 181.91 | 178.95 | 181.88 | 363,890 | +2.03(+1.13%) |
Apr 08, 2021 | 178.84 | 181.47 | 178.84 | 179.86 | 752,196 | +2.10(+1.18%) |
Apr 07, 2021 | 181.49 | 181.49 | 177.03 | 177.75 | 626,168 | -3.36(-1.85%) |
Apr 06, 2021 | 182.60 | 182.79 | 180.51 | 181.11 | 410,409 | -1.68(-0.92%) |
Apr 05, 2021 | 180.25 | 183.39 | 179.72 | 182.79 | 406,658 | +4.04(+2.26%) |
Apr 01, 2021 | 177.44 | 178.95 | 174.15 | 178.75 | 588,026 | +1.45(+0.82%) |
Mar 31, 2021 | 177.66 | 179.87 | 177.27 | 177.30 | 998,902 | -2.11(-1.17%) |
Mar 30, 2021 | 179.20 | 180.08 | 177.41 | 179.41 | 942,807 | -0.40(-0.22%) |
Mar 29, 2021 | 177.73 | 181.09 | 177.23 | 179.81 | 719,612 | +1.16(+0.65%) |
Mar 26, 2021 | 173.27 | 178.70 | 173.06 | 178.64 | 584,348 | +5.38(+3.11%) |
Mar 25, 2021 | 171.66 | 173.84 | 169.36 | 173.26 | 383,646 | +2.53(+1.48%) |
Mar 24, 2021 | 170.93 | 172.39 | 170.33 | 170.72 | 507,087 | -1.05(-0.61%) |
Mar 23, 2021 | 171.60 | 174.40 | 170.33 | 171.77 | 725,216 | +0.34(+0.20%) |
Mar 22, 2021 | 170.39 | 172.49 | 168.89 | 171.43 | 502,113 | +0.93(+0.55%) |
Mar 19, 2021 | 168.43 | 171.80 | 167.82 | 170.50 | 1,071,034 | +1.45(+0.86%) |
Mar 18, 2021 | 167.10 | 170.32 | 165.85 | 169.05 | 679,663 | +0.70(+0.41%) |
Mar 17, 2021 | 168.14 | 169.26 | 166.34 | 168.35 | 571,915 | -0.57(-0.34%) |
Mar 16, 2021 | 170.03 | 171.49 | 167.55 | 168.92 | 460,331 | -1.06(-0.62%) |
Mar 15, 2021 | 167.04 | 170.30 | 166.64 | 169.98 | 514,005 | +3.05(+1.83%) |
Mar 12, 2021 | 167.97 | 169.65 | 166.20 | 166.93 | 582,918 | -0.19(-0.11%) |
Mar 11, 2021 | 168.64 | 169.29 | 166.01 | 167.11 | 732,831 | -1.79(-1.06%) |
Mar 10, 2021 | 172.47 | 173.03 | 168.89 | 168.90 | 792,524 | -2.30(-1.34%) |
Mar 09, 2021 | 171.07 | 174.24 | 169.35 | 171.20 | 655,719 | +1.72(+1.02%) |
Mar 08, 2021 | 166.68 | 172.29 | 166.41 | 169.48 | 967,848 | +3.32(+2.00%) |
Mar 05, 2021 | 161.68 | 166.38 | 159.37 | 166.16 | 943,233 | +5.80(+3.61%) |
Mar 04, 2021 | 163.87 | 166.72 | 159.43 | 160.37 | 928,585 | -3.14(-1.92%) |
Mar 03, 2021 | 163.41 | 164.96 | 161.61 | 163.51 | 1,063,646 | +0.93(+0.57%) |
Mar 02, 2021 | 163.39 | 164.86 | 161.78 | 162.58 | 695,658 | -0.51(-0.31%) |
Mar 01, 2021 | 159.80 | 165.48 | 159.80 | 163.09 | 1,303,978 | +4.63(+2.92%) |
Feb 26, 2021 | 161.35 | 164.10 | 158.45 | 158.46 | 1,795,647 | -1.59(-0.99%) |
Feb 25, 2021 | 166.19 | 167.34 | 159.00 | 160.04 | 1,534,802 | -7.05(-4.22%) |
Feb 24, 2021 | 169.15 | 169.44 | 165.76 | 167.09 | 1,039,874 | -1.15(-0.68%) |
Feb 23, 2021 | 166.45 | 168.81 | 164.55 | 168.24 | 1,359,604 | +1.90(+1.14%) |
Feb 22, 2021 | 173.75 | 173.99 | 165.75 | 166.34 | 868,911 | -6.47(-3.74%) |
Feb 19, 2021 | 173.43 | 174.72 | 171.78 | 172.81 | 1,558,842 | -0.62(-0.36%) |
Feb 18, 2021 | 171.95 | 174.74 | 171.81 | 173.43 | 959,620 | +0.95(+0.55%) |
Feb 17, 2021 | 169.54 | 172.70 | 167.40 | 172.48 | 933,979 | +1.72(+1.01%) |
Feb 16, 2021 | 172.60 | 173.08 | 168.75 | 170.76 | 982,100 | -2.31(-1.33%) |
Feb 12, 2021 | 172.81 | 175.12 | 171.97 | 173.06 | 1,273,654 | +0.23(+0.14%) |
Feb 11, 2021 | 176.80 | 177.26 | 169.57 | 172.83 | 1,835,194 | -5.91(-3.31%) |
Feb 10, 2021 | 180.13 | 180.25 | 178.11 | 178.74 | 951,251 | -0.20(-0.11%) |
Feb 09, 2021 | 175.81 | 179.18 | 175.41 | 178.94 | 703,361 | +3.71(+2.12%) |
Feb 08, 2021 | 174.98 | 175.92 | 173.70 | 175.23 | 1,009,216 | +0.75(+0.43%) |
Feb 05, 2021 | 178.09 | 178.09 | 173.76 | 174.48 | 547,139 | -2.20(-1.24%) |
Feb 04, 2021 | 175.56 | 178.35 | 175.26 | 176.68 | 459,026 | +2.05(+1.17%) |
Feb 03, 2021 | 176.11 | 176.11 | 172.95 | 174.63 | 667,459 | -1.63(-0.93%) |
Feb 02, 2021 | 177.42 | 178.14 | 176.21 | 176.26 | 497,653 | +0.15(+0.08%) |